Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

28.02 +0.23 (+0.85%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.315 5.467 5.281 5.450 1,087,409 +0.17(+3.19%)
Dec 28, 2012 5.340 5.382 5.273 5.281 510,995 -0.10(-1.88%)
Dec 27, 2012 5.382 5.450 5.332 5.382 621,043 +0.03(+0.47%)
Dec 26, 2012 5.290 5.408 5.290 5.357 559,903 +0.06(+1.11%)
Dec 24, 2012 5.273 5.328 5.247 5.298 296,299 +0.02(+0.32%)
Dec 21, 2012 5.315 5.374 5.231 5.281 1,866,246 -0.10(-1.88%)
Dec 20, 2012 5.290 5.399 5.264 5.382 1,437,299 +0.08(+1.59%)
Dec 19, 2012 5.214 5.307 5.180 5.298 925,198 +0.06(+1.13%)
Dec 18, 2012 5.188 5.273 5.138 5.239 1,595,230 +0.04(+0.81%)
Dec 17, 2012 5.222 5.222 5.172 5.197 1,247,321 +0.04(+0.82%)
Dec 14, 2012 5.045 5.163 5.045 5.155 2,580,415 +0.08(+1.66%)
Dec 13, 2012 5.138 5.315 5.070 5.070 10,743,185 -0.22(-4.15%)
Dec 12, 2012 5.408 5.484 5.273 5.290 869,388 -0.09(-1.72%)
Dec 11, 2012 5.509 5.644 5.366 5.382 1,702,886 +0.09(+1.75%)
Dec 10, 2012 5.247 5.332 5.214 5.290 688,925 +0.06(+1.13%)
Dec 07, 2012 5.273 5.298 5.205 5.231 723,109 +0.01(+0.16%)
Dec 06, 2012 5.222 5.307 5.197 5.222 807,356 +0.01(+0.16%)
Dec 05, 2012 5.391 5.433 5.163 5.214 1,784,257 -0.16(-2.98%)
Dec 04, 2012 5.467 5.517 5.366 5.374 855,687 -0.10(-1.85%)
Nov 30, 2012 5.399 5.501 5.391 5.475 2,472,329 +0.09(+1.72%)
Nov 29, 2012 5.399 5.509 5.340 5.382 714,464 -0.01(-0.16%)
Nov 28, 2012 5.307 5.408 5.273 5.391 838,469 +0.08(+1.43%)
Nov 27, 2012 5.357 5.357 5.307 5.315 514,948 -0.03(-0.63%)
Nov 26, 2012 5.357 5.357 5.298 5.349 637,571 -0.01(-0.16%)
Nov 23, 2012 5.357 5.374 5.323 5.357 477,955 +0.03(+0.63%)
Nov 21, 2012 5.323 5.366 5.290 5.323 372,364 +0.01(+0.16%)
Nov 20, 2012 5.382 5.382 5.273 5.315 735,836 +0.03(+0.48%)
Nov 19, 2012 5.172 5.399 5.129 5.290 2,246,387 +0.20(+3.98%)
Nov 16, 2012 5.053 5.096 4.944 5.087 578,188 +0.00(+0.00%)
Nov 15, 2012 5.239 5.298 5.070 5.087 629,888 -0.17(-3.21%)
Nov 14, 2012 5.264 5.361 5.231 5.256 1,679,344 -0.01(-0.16%)
Nov 13, 2012 5.138 5.298 5.121 5.264 1,033,545 +0.11(+2.13%)
Nov 12, 2012 5.112 5.188 5.070 5.155 723,339 +0.08(+1.66%)
Nov 09, 2012 4.935 5.079 4.885 5.070 759,629 +0.11(+2.21%)
Nov 08, 2012 5.003 5.028 4.910 4.961 787,975 -0.03(-0.51%)
Nov 07, 2012 5.104 5.172 4.978 4.986 675,265 -0.19(-3.59%)
Nov 06, 2012 5.165 5.247 5.138 5.172 451,274 +0.02(+0.33%)
Nov 05, 2012 5.096 5.172 5.011 5.155 649,970 +0.08(+1.50%)
Nov 02, 2012 5.163 5.163 5.028 5.079 1,546,066 +0.02(+0.33%)
Nov 01, 2012 5.070 5.104 4.994 5.062 1,670,236 +0.07(+1.35%)
Oct 31, 2012 5.020 5.028 4.952 4.994 1,070,266 +0.01(+0.17%)
Oct 26, 2012 5.020 4.986 4.986 4.986 1,068,813 -0.03(-0.51%)
Oct 25, 2012 4.961 5.155 4.910 5.011 2,943,174 +0.28(+5.88%)
Oct 24, 2012 4.733 4.783 4.724 4.733 312,051 +0.01(+0.18%)
Oct 23, 2012 4.724 4.750 4.648 4.724 396,974 -0.08(-1.75%)
Oct 19, 2012 4.851 4.876 4.758 4.809 528,454 -0.08(-1.55%)
Oct 18, 2012 4.952 4.952 4.885 4.885 420,242 -0.04(-0.86%)
Oct 17, 2012 4.927 4.969 4.885 4.927 502,176 -0.01(-0.17%)
Oct 16, 2012 4.843 4.935 4.826 4.935 360,263 +0.11(+2.27%)
Oct 15, 2012 4.792 4.851 4.725 4.826 569,076 +0.04(+0.88%)
Oct 12, 2012 4.809 4.851 4.765 4.783 261,753 -0.02(-0.35%)
Oct 11, 2012 4.885 4.893 4.800 4.800 359,039 -0.05(-1.04%)
Oct 10, 2012 4.851 4.910 4.827 4.851 603,964 -0.02(-0.35%)
Oct 09, 2012 4.885 4.893 4.800 4.868 373,004 +0.00(+0.00%)
Oct 08, 2012 4.834 4.885 4.809 4.868 392,437 -0.01(-0.17%)
Oct 05, 2012 4.893 4.927 4.868 4.876 1,501,802 +0.01(+0.17%)
Oct 04, 2012 4.876 4.918 4.826 4.868 938,878 +0.00(+0.00%)
Oct 03, 2012 4.826 4.889 4.767 4.868 699,034 +0.07(+1.41%)
Oct 02, 2012 4.851 4.851 4.775 4.800 752,480 -0.03(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.